1. HOME >
  2. 株価時系列 >
  3. 3733 >
  4. 2011年

3733 (株)ソフトウェア・サービス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7801,8051,7791,8002,9001,800
2011-12-291,7861,7901,7511,7601,8001,760
2011-12-281,8081,8341,7811,80011,0001,800
2011-12-271,7851,8301,7851,79910,0001,799
2011-12-261,7221,7801,7221,7619,3001,761
2011-12-221,7231,7251,7071,7078,8001,707
2011-12-211,7251,7891,7251,7353,8001,735
2011-12-201,7001,7251,7001,7255001,725
2011-12-191,7351,7351,7001,7002,5001,700
2011-12-161,7201,7301,7101,7153,3001,715
2011-12-151,7231,7251,7171,7207,0001,720
2011-12-141,7651,7651,7401,7455,6001,745
2011-12-131,7511,7641,7501,7643,6001,764
2011-12-121,7561,7911,7551,79114,9001,791
2011-12-091,9001,9001,8591,8706,5001,870
2011-12-081,9041,9041,8751,9005,8001,900
2011-12-071,8451,9161,8451,89112,1001,891
2011-12-061,8431,8501,8401,8453,0001,845
2011-12-051,8571,8571,8431,8501,6001,850
2011-12-021,8501,8571,8331,8571,8001,857
2011-12-011,8501,8601,8251,8495,7001,849
2011-11-301,8451,8451,7851,8303,6001,830
2011-11-291,8101,8201,8071,8208001,820
2011-11-281,8001,8171,8001,8062,1001,806
2011-11-251,7701,8001,7701,8008001,800
2011-11-241,7911,7911,7711,7714,2001,771
2011-11-221,7901,8281,7751,7923,1001,792
2011-11-211,7981,8001,7881,7904,6001,790
2011-11-181,7611,8581,7611,8007,2001,800
2011-11-171,7501,7771,7501,7571,5001,757
2011-11-161,7701,7841,7661,7672,1001,767
2011-11-151,7891,7891,7591,7844,5001,784
2011-11-141,6851,7201,6811,7202,1001,720
2011-11-111,6611,6621,6201,6506,9001,650
2011-11-101,6811,6951,6621,6653,4001,665
2011-11-091,7201,7501,7131,7132,6001,713
2011-11-081,7901,7901,7401,74010,2001,740
2011-11-071,8001,8051,7951,7955,9001,795
2011-11-041,8051,8071,8001,8002,1001,800
2011-11-021,7991,8181,7811,8024,9001,802
2011-11-011,8071,8101,7901,8006,9001,800
2011-10-311,8401,8401,8131,8132,2001,813
2011-10-281,8011,8061,7961,8008,5001,800
2011-10-271,7981,8071,7901,8034,4001,803
2011-10-261,8101,8181,8001,80113,1001,801
2011-10-251,8491,8491,8071,8208,8001,820
2011-10-241,8381,8521,8381,8485,4001,848
2011-10-211,8531,8531,8051,80517,4001,805
2011-10-201,8701,8701,8531,8534,7001,853
2011-10-191,8801,8901,8751,8758,2001,875
2011-10-181,8401,8801,8401,86513,0001,865
2011-10-171,8001,8751,8001,87511,9001,875
2011-10-141,7761,7911,7701,7852,2001,785
2011-10-131,7751,7901,7621,7902,0001,790
2011-10-121,7541,7701,7401,7692,6001,769
2011-10-111,7341,7371,7321,7374,4001,737
2011-10-071,7511,7531,7301,7313,5001,731
2011-10-061,7801,7801,7511,7531,6001,753
2011-10-051,7881,7881,7411,7832,1001,783
2011-10-041,7271,7871,7201,7873,1001,787
2011-10-031,7251,7591,7251,7574,4001,757
2011-09-301,7711,7991,7501,7844,1001,784
2011-09-291,7201,7651,7101,7574,2001,757
2011-09-281,7421,7451,7201,7222,4001,722
2011-09-271,7801,7801,7071,7217,0001,721
2011-09-261,7411,7801,7151,71810,4001,718
2011-09-221,7501,8391,7501,8396,7001,839
2011-09-211,8491,8651,7901,8008,0001,800
2011-09-201,8651,8891,8201,82320,5001,823
2011-09-161,9401,9401,8951,89617,1001,896
2011-09-151,9501,9701,8631,95026,4001,950
2011-09-141,9801,9951,9051,94257,7001,942
2011-09-131,8251,8401,7851,82035,0001,820
2011-09-121,7961,8201,7711,79238,2001,792
2011-09-091,6991,7301,6631,7169,6001,716
2011-09-081,7021,7191,6871,6961,8001,696
2011-09-071,6511,6921,6511,6923,1001,692
2011-09-061,6351,6701,6351,6507,3001,650
2011-09-051,6301,6351,6241,6353,9001,635
2011-09-021,6261,6281,6241,6271,3001,627
2011-09-011,6291,6301,6101,6202,7001,620
2011-08-311,6301,6331,6221,6233,1001,623
2011-08-301,6271,6311,6251,6304,2001,630
2011-08-291,6291,6301,6251,6252,6001,625
2011-08-261,5891,5951,5891,5954001,595
2011-08-251,5751,5751,5651,5654001,565
2011-08-241,5701,5701,5581,5582,6001,558
2011-08-231,5651,5781,5581,5601,3001,560
2011-08-221,5881,5881,5521,5593,9001,559
2011-08-191,5721,5901,5711,5901,7001,590
2011-08-181,6481,6481,6121,6129001,612
2011-08-171,6551,6891,6251,6485,5001,648
2011-08-161,5891,5901,5701,5893,4001,589
2011-08-151,5781,5781,5251,5761,9001,576
2011-08-121,5781,5781,5331,5569001,556
2011-08-111,5291,5301,5111,5302,8001,530
2011-08-101,5311,5471,5301,5322,6001,532
2011-08-091,4651,5201,4501,52010,5001,520
2011-08-081,5791,5791,5101,56712,2001,567
2011-08-051,5741,6141,5741,6102,1001,610
2011-08-041,6801,6801,6541,6542001,654
2011-08-031,6611,6611,6501,6501,4001,650
2011-08-021,6891,6891,6621,6711,9001,671
2011-08-011,6781,7051,6701,6942,0001,694
2011-07-291,6871,6871,6621,6801,1001,680
2011-07-281,6991,7051,6881,7007,6001,700
2011-07-271,7001,7051,6851,70011,1001,700
2011-07-261,7261,7351,7001,71111,3001,711
2011-07-251,7101,7191,6991,7196,8001,719
2011-07-221,7011,7101,6971,71010,0001,710
2011-07-211,7001,7081,6951,7019,3001,701
2011-07-201,7001,7201,6981,70028,2001,700
2011-07-191,6501,6981,6431,69844,6001,698
2011-07-151,6101,6601,6101,64425,4001,644
2011-07-141,5941,6091,5851,6094,3001,609
2011-07-131,5741,5841,5651,5841,1001,584
2011-07-121,5751,5821,5691,5822,4001,582
2011-07-111,5851,5851,5801,5836001,583
2011-07-081,5921,6001,5801,5911,9001,591
2011-07-071,6051,6101,5931,6001,9001,600
2011-07-061,6001,6081,6001,6056001,605
2011-07-051,6001,6051,5901,5901,4001,590
2011-07-041,5601,6001,5601,5814,2001,581
2011-07-011,5641,5651,5501,5553,5001,555
2011-06-301,5841,5841,5601,5801,9001,580
2011-06-291,5551,5751,5501,56013,3001,560
2011-06-281,5921,5981,5851,5852,8001,585
2011-06-271,5991,6091,5991,6001,6001,600
2011-06-241,6351,6351,6171,6182,3001,618
2011-06-231,6191,6391,6141,6268,1001,626
2011-06-221,5851,6131,5851,6063,8001,606
2011-06-211,5721,5951,5721,5783,0001,578
2011-06-201,5491,5981,5461,5834,1001,583
2011-06-171,6061,6061,5501,55013,2001,550
2011-06-161,6621,6621,6251,6257,5001,625
2011-06-151,6861,6861,6391,67020,3001,670
2011-06-141,7001,7341,6511,690104,5001,690
2011-06-131,6741,6741,6741,67421,5001,674
2011-06-101,3651,3741,3601,3742,8001,374
2011-06-091,3401,3551,3401,3552,2001,355
2011-06-081,3391,3391,3371,3377001,337
2011-06-071,3451,3481,3401,3487001,348
2011-06-061,3491,3501,3381,3387001,338
2011-06-031,3231,3381,3231,3301,6001,330
2011-06-021,3401,3401,3221,3301,0001,330
2011-06-011,3421,3471,3401,3401,2001,340
2011-05-311,3281,3391,3281,3285,9001,328
2011-05-301,3501,3651,3301,3405,1001,340
2011-05-271,3571,3601,3391,3601,5001,360
2011-05-261,3101,3481,3101,3473,3001,347
2011-05-251,2931,3401,2871,3053,7001,305
2011-05-241,3201,3201,2831,3201,5001,320
2011-05-231,3141,3461,3061,33114,3001,331
2011-05-201,3041,3041,2751,2844,0001,284
2011-05-191,3001,3091,2701,30118,8001,301
2011-05-181,2831,3101,2751,3096,5001,309
2011-05-171,2831,3001,2641,28329,3001,283
2011-05-161,3561,3591,3181,3436,3001,343
2011-05-131,3681,3681,3451,3545,0001,354
2011-05-121,4131,4131,3301,36614,9001,366
2011-05-111,4151,4151,4131,4139001,413
2011-05-101,4431,4431,3811,3889,3001,388
2011-05-091,4551,4591,4471,4552,0001,455
2011-05-061,4501,4571,4501,4552,4001,455
2011-05-021,4401,4651,4401,4592,4001,459
2011-04-281,4481,4481,4321,4434,3001,443
2011-04-271,4581,4651,4111,43214,0001,432
2011-04-261,5001,5101,4591,47520,0001,475
2011-04-251,5201,5791,5201,56331,1001,563
2011-04-221,6001,6111,5101,6009,0001,600
2011-04-211,6141,6221,6101,61510,0001,615
2011-04-201,6001,6011,5951,5995,5001,599
2011-04-191,6021,6021,5941,6004,1001,600
2011-04-181,5961,6111,5951,6004,7001,600
2011-04-151,6001,6151,5901,6096,1001,609
2011-04-141,5971,6301,5961,5996,6001,599
2011-04-131,5951,6071,5841,5984,8001,598
2011-04-121,5741,6201,5701,6103,8001,610
2011-04-111,6051,6051,5921,6032,8001,603
2011-04-081,5851,6071,5851,6072,9001,607
2011-04-071,6051,6151,5901,5903,4001,590
2011-04-061,5921,6101,5901,5902,5001,590
2011-04-051,6261,6391,6081,6153,9001,615
2011-04-041,6391,6451,6211,6404,8001,640
2011-04-011,6471,6691,6391,6518,7001,651
2011-03-311,6201,6361,6201,6366,7001,636
2011-03-301,5431,5901,5431,5904,8001,590
2011-03-291,4821,5421,4821,5424,8001,542
2011-03-281,5481,5481,5021,5023,6001,502
2011-03-251,5291,5501,5251,5357,7001,535
2011-03-241,4951,5201,4871,5196,4001,519
2011-03-231,5291,5291,4811,4856,0001,485
2011-03-221,5001,5101,4801,50012,1001,500
2011-03-181,4001,4991,4001,45814,9001,458
2011-03-171,2801,3461,2501,30113,7001,301
2011-03-161,1751,3501,1751,30022,8001,300
2011-03-151,4011,4011,1701,19036,9001,190
2011-03-141,2881,5301,2811,47026,6001,470
2011-03-111,6601,6601,6451,6534,5001,653
2011-03-101,6751,6771,6421,6773,5001,677
2011-03-091,6711,6801,6501,6769,6001,676
2011-03-081,6791,6801,6711,6801,4001,680
2011-03-071,6851,6851,6711,6803,3001,680
2011-03-041,6851,6901,6801,6803,9001,680
2011-03-031,6881,6881,6701,6804,6001,680
2011-03-021,6961,6961,6621,6736,3001,673
2011-03-011,6991,7011,6921,7006,7001,700
2011-02-281,6751,6901,6461,69013,8001,690
2011-02-251,6531,6691,6351,66911,1001,669
2011-02-241,6901,7001,6781,6788,7001,678
2011-02-231,6981,7301,6801,6949,1001,694
2011-02-221,7361,7451,6801,72918,6001,729
2011-02-211,6871,7491,6851,73617,4001,736
2011-02-181,6001,6851,6001,68019,8001,680
2011-02-171,5901,6201,5751,60036,5001,600
2011-02-161,5771,6101,5711,60921,2001,609
2011-02-151,5781,5781,5631,5705,7001,570
2011-02-141,5641,5791,5481,57910,6001,579
2011-02-101,5641,5641,5501,5645,6001,564
2011-02-091,5611,5611,5501,5594,5001,559
2011-02-081,5601,5681,5451,56012,2001,560
2011-02-071,5591,5701,5531,5606,5001,560
2011-02-041,5601,5691,5501,5607,4001,560
2011-02-031,5491,5651,5421,5606,9001,560
2011-02-021,5401,5481,5311,5488,2001,548
2011-02-011,5211,5301,5201,5304,2001,530
2011-01-311,5191,5381,5151,5213,4001,521
2011-01-281,5481,5481,5241,5355,3001,535
2011-01-271,5201,5351,5191,5358,3001,535
2011-01-261,5001,5201,4831,5029,8001,502
2011-01-251,4941,4981,4901,4908,2001,490
2011-01-241,4651,4931,4651,4816,2001,481
2011-01-211,5131,5131,4551,49420,7001,494
2011-01-201,5351,5381,5201,5288,3001,528
2011-01-191,5601,5701,5311,55016,6001,550
2011-01-181,5931,5931,5401,58212,7001,582
2011-01-171,5661,5931,5601,59315,8001,593
2011-01-141,5371,5601,5371,54411,1001,544
2011-01-131,5101,5481,5101,5377,2001,537
2011-01-121,4801,5291,4721,51019,1001,510
2011-01-111,4311,4551,4311,4558,7001,455
2011-01-071,4301,4401,4201,4258,8001,425
2011-01-061,4491,4501,4251,4307,8001,430
2011-01-051,4401,4451,4301,44016,6001,440
2011-01-041,4491,4531,4391,4397,7001,439

分割・併合履歴 ： なし